La bourse ferme dans 1 h 46 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
53,47-0,15 (-0,27 %)
À partir de 09:44AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 février 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220218C000250002022-01-11 10:46AM EST25.0030.300.000.000.00-332290.00%
INTC220218C000275002022-01-14 12:46PM EST27.5027.750.000.000.00-241600.00%
INTC220218C000300002022-01-18 3:59PM EST30.0024.700.000.000.00-41650.00%
INTC220218C000325002022-01-14 11:48AM EST32.5022.000.000.000.00-13060.00%
INTC220218C000350002022-01-18 3:59PM EST35.0019.750.000.000.00-342500.00%
INTC220218C000375002022-01-18 2:44PM EST37.5017.630.000.000.00-12540.00%
INTC220218C000400002022-01-19 3:40PM EST40.0013.950.000.000.00-1106300.00%
INTC220218C000425002022-01-18 3:26PM EST42.5012.550.000.000.00-44410.00%
INTC220218C000450002022-01-19 2:14PM EST45.009.300.000.000.00-296,4170.00%
INTC220218C000475002022-01-19 3:10PM EST47.506.920.000.000.00-843,5480.00%
INTC220218C000500002022-01-19 3:57PM EST50.004.630.000.000.00-82214,9680.00%
INTC220218C000525002022-01-19 3:59PM EST52.502.850.000.000.00-1,13116,8210.00%
INTC220218C000550002022-01-19 3:59PM EST55.001.620.000.000.00-1,62819,3503.13%
INTC220218C000575002022-01-19 3:54PM EST57.500.920.000.000.00-72113,8436.25%
INTC220218C000600002022-01-19 3:59PM EST60.000.460.000.000.00-88613,92712.50%
INTC220218C000650002022-01-19 3:45PM EST65.000.140.000.000.00-1054,07412.50%
INTC220218C000700002022-01-19 3:32PM EST70.000.060.000.000.00-1501,87725.00%
Options de ventepour18 février 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220218P000250002022-01-19 3:47PM EST25.000.010.000.000.00-119650.00%
INTC220218P000275002022-01-14 9:30AM EST27.500.030.000.000.00-2410850.00%
INTC220218P000300002022-01-19 3:32PM EST30.000.020.000.000.00-1430550.00%
INTC220218P000325002022-01-05 9:46AM EST32.500.030.000.000.00-119150.00%
INTC220218P000350002022-01-19 3:41PM EST35.000.050.000.000.00-322,06825.00%
INTC220218P000375002022-01-19 3:29PM EST37.500.080.000.000.00-363,61725.00%
INTC220218P000400002022-01-19 2:47PM EST40.000.110.000.000.00-704,35525.00%
INTC220218P000425002022-01-19 3:55PM EST42.500.180.000.000.00-1955,81525.00%
INTC220218P000450002022-01-19 3:59PM EST45.000.320.000.000.00-28912,07212.50%
INTC220218P000475002022-01-19 3:59PM EST47.500.580.000.000.00-52720,37212.50%
INTC220218P000500002022-01-19 3:59PM EST50.001.100.000.000.00-3,48815,1406.25%
INTC220218P000525002022-01-19 3:59PM EST52.501.960.000.000.00-1,5629,2591.56%
INTC220218P000550002022-01-19 3:59PM EST55.003.300.000.000.00-4677,3910.00%
INTC220218P000575002022-01-19 3:28PM EST57.504.980.000.000.00-1303,5560.00%
INTC220218P000600002022-01-19 12:19PM EST60.006.450.000.000.00-291,2740.00%
INTC220218P000650002022-01-19 9:43AM EST65.0010.950.000.000.00-18480.00%
INTC220218P000700002022-01-18 2:47PM EST70.0015.150.000.000.00-51,2600.00%